Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Gold Corp (OP: JGLDF )

0.0760 -0.0003 (-0.39%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.2106 0.2106 0.2106 0.2106 10,000 -0.01(-2.64%)
May 25, 2022 0.2163 0 -0.00(-0.32%)
May 24, 2022 0.2170 0.2170 0.2170 0.2170 2,000 +0.01(+2.36%)
May 20, 2022 0.2120 0 +0.00(+0.38%)
May 18, 2022 0.2112 20 -0.01(-2.85%)
May 17, 2022 0.2174 0.2174 0.2174 0.2174 160 +0.01(+5.28%)
May 13, 2022 0.2065 0 -0.00(-0.15%)
May 12, 2022 0.2100 0.2100 0.2068 0.2068 21,000 -0.01(-4.26%)
May 11, 2022 0.2200 0.2200 0.2159 0.2160 17,954 -0.00(-0.87%)
May 10, 2022 0.1918 0.2179 0.1793 0.2179 47,522 +0.03(+18.62%)
May 09, 2022 0.2000 0.2037 0.1837 0.1837 22,490 -0.04(-18.14%)
May 06, 2022 0.2244 0.2244 0.2244 0.2244 2,116 +0.00(+0.18%)
May 05, 2022 0.2243 0.2243 0.2240 0.2240 55,000 +0.01(+2.28%)
May 04, 2022 0.2024 0.2321 0.2024 0.2190 89,047 +0.02(+11.39%)
May 02, 2022 0.1966 0 -0.01(-3.15%)
Apr 29, 2022 0.2030 0.2030 0.2030 0.2030 10,000 +0.01(+6.84%)
Apr 27, 2022 0.1900 0 -0.01(-4.09%)
Apr 26, 2022 0.1974 0.1981 0.1974 0.1981 1,348 -0.01(-3.08%)
Apr 25, 2022 0.2019 0.2045 0.2000 0.2044 21,500 -0.00(-2.25%)
Apr 22, 2022 0.2162 0.2162 0.2091 0.2091 11,600 -0.01(-2.83%)
Apr 21, 2022 0.2139 0.2158 0.2113 0.2152 24,298 +0.01(+2.57%)
Apr 20, 2022 0.2098 0.2098 0.2098 0.2098 10,800 -0.00(-0.14%)
Apr 19, 2022 0.2190 0.2190 0.2092 0.2101 1,060 -0.01(-2.55%)
Apr 18, 2022 0.2200 0.2200 0.2083 0.2156 38,786 -0.01(-2.40%)
Apr 14, 2022 0.2129 0.2209 0.2129 0.2209 7,562 -0.00(-1.21%)
Apr 13, 2022 0.2236 0.2236 0.2236 0.2236 2,000 -0.00(-0.09%)
Apr 12, 2022 0.2238 0.2238 0.2238 0.2238 1,106 -0.02(-7.25%)
Apr 11, 2022 0.2310 0.2413 0.2310 0.2413 4,115 +0.01(+3.16%)
Apr 08, 2022 0.2339 0.2339 0.2339 0.2339 19,000 +0.00(+1.04%)
Apr 06, 2022 0.2315 0 +0.00(+1.94%)
Apr 05, 2022 0.2271 0.2271 0.2271 0.2271 1,000 +0.00(+1.43%)
Apr 01, 2022 0.2239 0 -0.01(-2.65%)
Mar 31, 2022 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+1.50%)
Mar 29, 2022 0.2266 0 +0.00(+1.52%)
Mar 28, 2022 0.2300 0.2300 0.2232 0.2232 2,990 -0.01(-6.06%)
Mar 25, 2022 0.2294 0.2376 0.2294 0.2376 2,990 +0.01(+2.33%)
Mar 24, 2022 0.2396 0.2396 0.2322 0.2322 2,522 +0.00(+0.30%)
Mar 23, 2022 0.2315 0.2315 0.2315 0.2315 500 +0.00(+1.67%)
Mar 22, 2022 0.2277 0.2277 0.2277 0.2277 1,000 +0.00(+1.02%)
Mar 18, 2022 0.2254 0 +0.00(+2.08%)
Mar 17, 2022 0.2295 0.2295 0.2208 0.2208 12,073 -0.01(-3.96%)
Mar 16, 2022 0.2256 0.2299 0.2252 0.2299 36,605 +0.02(+8.85%)
Mar 14, 2022 0.2112 85 -0.03(-11.89%)
Mar 11, 2022 0.2397 0.2397 0.2397 0.2397 900 -0.00(-0.29%)
Mar 10, 2022 0.2333 0.2407 0.2333 0.2404 39,000 +0.00(+0.50%)
Mar 09, 2022 0.2398 0.2398 0.2391 0.2392 6,812 +0.00(+1.79%)
Mar 08, 2022 0.2482 0.2487 0.2350 0.2350 71,485 +0.00(+1.08%)
Mar 07, 2022 0.2311 0.2325 0.2311 0.2325 8,932 +0.00(+1.66%)
Mar 04, 2022 0.2310 0.2312 0.2254 0.2287 18,969 -0.00(-0.74%)
Mar 03, 2022 0.2303 0.2304 0.2303 0.2304 1,827 -0.00(-1.16%)
Mar 02, 2022 0.2540 0.2540 0.2205 0.2331 21,149 -0.00(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.